55,050€
-0,99%
Echtzeit-Aktienkurs Sixt SE
Bid:
Ask:
Aktienkurse zur Sixt SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 55,60 | 55,70 | 55,50 | 55,50 | -0,18% | - |
| 14.10.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,18% | - |
| 13.10.2025 | 56,30 | 56,30 | 55,60 | 55,70 | -0,18% | 270,00 |
| 10.10.2025 | 56,40 | 56,60 | 55,80 | 55,80 | -1,76% | 150,00 |
| 09.10.2025 | 56,40 | 56,90 | 56,40 | 56,80 | 0,89% | 530,00 |
| 08.10.2025 | 57,20 | 57,20 | 56,30 | 56,30 | -1,40% | 421,00 |
| 07.10.2025 | 57,30 | 57,50 | 57,00 | 57,10 | 0,00% | 301,00 |
| 06.10.2025 | 57,70 | 57,90 | 57,10 | 57,10 | -1,55% | 150,00 |
| 03.10.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 0,52% | 100,00 |
| 02.10.2025 | 58,10 | 58,10 | 57,70 | 57,70 | 0,52% | 110,00 |
| 01.10.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,35% | - |
| 30.09.2025 | 57,80 | 57,80 | 57,20 | 57,20 | -1,04% | 300,00 |
| 29.09.2025 | 58,60 | 58,60 | 57,80 | 57,80 | -0,69% | 500,00 |
| 26.09.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,69% | - |
| 25.09.2025 | 58,30 | 58,30 | 57,80 | 57,80 | -0,86% | 250,00 |
| 24.09.2025 | 59,50 | 59,50 | 58,30 | 58,30 | -2,18% | 101,00 |
| 23.09.2025 | 59,50 | 60,20 | 59,50 | 59,60 | 0,85% | 661,00 |
| 22.09.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,03% | - |
| 19.09.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,34% | - |
| 18.09.2025 | 58,40 | 58,70 | 58,40 | 58,70 | 0,86% | 15,00 |
| 17.09.2025 | 58,60 | 58,60 | 58,20 | 58,20 | -1,19% | 200,00 |
| 16.09.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -0,67% | 100,00 |
| 15.09.2025 | 59,00 | 59,90 | 59,00 | 59,30 | 1,02% | 127,00 |
| 12.09.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,43% | - |
| 11.09.2025 | 58,45 | 58,80 | 58,20 | 58,45 | -0,26% | 50,00 |
| 10.09.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,09% | - |
| 08.09.2025 | 58,95 | 59,10 | 58,30 | 58,65 | 0,09% | 100,00 |
| 05.09.2025 | 57,60 | 59,30 | 57,60 | 58,60 | 2,63% | 600,00 |
| 04.09.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,70% | - |
| 03.09.2025 | 57,50 | 57,50 | 56,80 | 57,50 | 0,17% | 49,00 |
| 02.09.2025 | 58,90 | 58,90 | 57,40 | 57,40 | -3,53% | 330,00 |
| 01.09.2025 | 59,60 | 59,60 | 59,50 | 59,50 | -1,98% | 51,00 |
| 29.08.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,50% | - |
| 28.08.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,17% | - |
| 27.08.2025 | 61,10 | 61,10 | 60,40 | 60,50 | -1,47% | 1.270,00 |
| 26.08.2025 | 61,70 | 61,70 | 61,40 | 61,40 | -2,23% | 41,00 |
| 25.08.2025 | 62,90 | 62,90 | 62,80 | 62,80 | 1,29% | 20,00 |
| 22.08.2025 | 61,50 | 62,00 | 61,50 | 62,00 | 0,32% | 1,00 |
| 21.08.2025 | 61,50 | 61,80 | 61,50 | 61,80 | 0,49% | 100,00 |
| 20.08.2025 | 61,00 | 61,50 | 61,00 | 61,50 | 0,16% | 101,00 |
| 19.08.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,33% | - |
| 18.08.2025 | 60,60 | 61,20 | 60,60 | 61,20 | -0,65% | 84,00 |
| 15.08.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 1,65% | - |
| 14.08.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,66% | - |
| 13.08.2025 | 60,90 | 61,50 | 60,00 | 61,00 | -3,33% | 448,00 |
| 12.08.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,00% | - |
| 11.08.2025 | 63,40 | 63,40 | 63,10 | 63,10 | 0,96% | 165,00 |
| 08.08.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 0,32% | - |
| 07.08.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,32% | - |
| 06.08.2025 | 62,70 | 63,10 | 62,30 | 62,50 | 0,16% | 595,00 |
| 05.08.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 1,79% | - |
| 04.08.2025 | 60,90 | 61,30 | 60,90 | 61,30 | 2,34% | 100,00 |
| 01.08.2025 | 60,80 | 60,80 | 59,90 | 59,90 | -2,76% | 80,00 |
| 31.07.2025 | 61,80 | 61,80 | 61,60 | 61,60 | -0,81% | 100,00 |
| 30.07.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -1,43% | - |
| 29.07.2025 | 62,80 | 63,00 | 62,80 | 63,00 | -2,48% | 5,00 |
| 28.07.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,31% | 16,00 |
| 25.07.2025 | 64,00 | 64,40 | 63,90 | 64,40 | 0,16% | 210,00 |
| 24.07.2025 | 64,80 | 64,80 | 64,30 | 64,30 | 0,94% | 158,00 |
| 23.07.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,16% | - |
| 22.07.2025 | 61,60 | 63,60 | 61,60 | 63,60 | 2,75% | 407,00 |
| 21.07.2025 | 64,10 | 64,30 | 60,20 | 61,90 | -6,64% | 901,00 |
| 18.07.2025 | 66,30 | 66,30 | 66,30 | 66,30 | -0,60% | - |
| 17.07.2025 | 66,10 | 66,80 | 66,10 | 66,70 | 2,30% | 335,00 |
| 16.07.2025 | 64,40 | 66,00 | 64,40 | 65,20 | -0,31% | 491,00 |
| 15.07.2025 | 64,60 | 65,40 | 64,60 | 65,40 | 1,71% | 667,00 |
| 14.07.2025 | 63,60 | 64,30 | 62,50 | 64,30 | -0,16% | 1.255,00 |
| 11.07.2025 | 65,10 | 65,80 | 64,40 | 64,40 | -1,38% | 846,00 |
| 10.07.2025 | 63,50 | 65,30 | 63,50 | 65,30 | 2,35% | 1.346,00 |
| 09.07.2025 | 61,60 | 64,10 | 61,60 | 63,80 | 2,90% | 932,00 |
| 08.07.2025 | 60,70 | 62,00 | 60,70 | 62,00 | 0,98% | 130,00 |
| 07.07.2025 | 60,10 | 61,60 | 60,10 | 61,40 | 0,66% | 150,00 |
| 04.07.2025 | 60,50 | 61,00 | 60,50 | 61,00 | -0,33% | 26,00 |
| 03.07.2025 | 60,30 | 61,20 | 60,00 | 61,20 | 1,49% | 155,00 |
| 02.07.2025 | 59,80 | 60,30 | 59,80 | 60,30 | 0,33% | 350,00 |
| 01.07.2025 | 59,60 | 60,10 | 59,60 | 60,10 | 0,84% | 50,00 |
| 30.06.2025 | 58,20 | 59,60 | 58,20 | 59,60 | 2,76% | 85,00 |
| 27.06.2025 | 57,10 | 58,00 | 57,10 | 58,00 | 1,75% | 12,00 |
| 26.06.2025 | 56,50 | 57,20 | 56,50 | 57,00 | 0,71% | 44,00 |
| 25.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,00% | - |
| 24.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 3,28% | - |
| 23.06.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | 9,00 |
| 20.06.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,37% | 30,00 |
| 19.06.2025 | 55,10 | 55,10 | 54,60 | 54,60 | -1,27% | 125,00 |
| 18.06.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,60% | 3,00 |
| 17.06.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,18% | - |
| 16.06.2025 | 55,20 | 56,10 | 55,20 | 56,10 | 2,00% | 50,00 |
| 13.06.2025 | 56,00 | 56,00 | 54,60 | 55,00 | -3,17% | 905,00 |
| 12.06.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -2,41% | - |
| 11.06.2025 | 58,10 | 58,20 | 57,90 | 58,20 | -0,51% | 110,00 |
| 10.06.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,34% | - |
| 09.06.2025 | 58,30 | 58,70 | 58,10 | 58,70 | 0,00% | 152,00 |
| 06.06.2025 | 58,80 | 58,90 | 58,70 | 58,70 | -2,81% | 175,00 |
| 05.06.2025 | 60,10 | 60,70 | 60,10 | 60,40 | -0,49% | 650,00 |
| 04.06.2025 | 60,40 | 60,70 | 60,40 | 60,70 | 1,17% | 35,00 |
| 03.06.2025 | 60,20 | 60,20 | 60,00 | 60,00 | -0,17% | 253,00 |
| 02.06.2025 | 60,40 | 60,70 | 59,70 | 60,10 | 0,00% | 600,00 |
| 30.05.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,17% | - |
| 29.05.2025 | 59,30 | 60,20 | 59,30 | 60,20 | 1,69% | 10,00 |
| 28.05.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,84% | - |